# Last edited on 2013-12-17 22:41:06 by stolfilocal
# Exchange Bitsamp (USD per BTC) 2013-12-17, 5 minute intervals.
Timestamp           !   Open !   High !    Low !  Close !   V.BTC !     V.USD ! WTPrice
2013-12-17 00:00:00 | 690.50 | 695.61 | 689.63 | 694.12 |  225.18 | 156074.02 |  693.10
2013-12-17 00:05:00 | 695.36 | 696.97 | 690.03 | 690.03 |  312.69 | 217087.22 |  694.26
2013-12-17 00:10:00 | 693.38 | 693.38 | 678.41 | 678.41 |  395.69 | 271571.42 |  686.33
2013-12-17 00:15:00 | 678.41 | 684.00 | 675.03 | 682.99 |  145.02 |  98434.19 |  678.78
2013-12-17 00:20:00 | 680.99 | 681.90 | 675.01 | 676.60 |   69.43 |  47008.75 |  677.03
2013-12-17 00:25:00 | 676.60 | 679.88 | 675.01 | 675.20 |   89.32 |  60327.79 |  675.43
2013-12-17 00:30:00 | 679.88 | 685.00 | 672.68 | 681.58 |  178.82 | 121387.28 |  678.81
2013-12-17 00:35:00 | 684.93 | 694.63 | 681.58 | 685.00 |  117.03 |  80484.42 |  687.73
2013-12-17 00:40:00 | 684.48 | 693.99 | 681.13 | 693.96 |   97.30 |  66965.84 |  688.24
2013-12-17 00:45:00 | 683.21 | 692.94 | 683.00 | 687.55 |   53.24 |  36594.09 |  687.35
2013-12-17 00:50:00 | 687.56 | 689.90 | 681.10 | 681.20 |  144.20 |  98812.50 |  685.26
2013-12-17 00:55:00 | 681.20 | 685.00 | 681.20 | 685.00 |   10.21 |   6967.94 |  682.53
2013-12-17 01:00:00 | 682.51 | 684.90 | 681.21 | 681.23 |  119.04 |  81199.15 |  682.11
2013-12-17 01:05:00 | 681.32 | 681.32 | 676.01 | 679.90 |   48.72 |  33144.87 |  680.27
2013-12-17 01:10:00 | 676.01 | 678.00 | 673.09 | 676.25 |  161.34 | 108854.79 |  674.68
2013-12-17 01:15:00 | 677.00 | 688.96 | 671.01 | 672.00 |  202.18 | 136086.66 |  673.10
2013-12-17 01:20:00 | 672.00 | 679.00 | 664.66 | 664.66 |  146.53 |  98113.99 |  669.60
2013-12-17 01:25:00 | 665.00 | 678.80 | 664.66 | 674.00 |  139.74 |  94082.47 |  673.25
2013-12-17 01:30:00 | 674.00 | 675.00 | 668.00 | 674.61 |   42.86 |  28782.33 |  671.53
2013-12-17 01:35:00 | 674.61 | 676.00 | 666.14 | 673.90 |   22.98 |  15384.38 |  669.46
2013-12-17 01:40:00 | 666.69 | 669.00 | 659.02 | 659.02 |  205.13 | 136231.64 |  664.11
2013-12-17 01:45:00 | 659.02 | 661.00 | 651.00 | 651.00 | 1359.38 | 893059.18 |  656.96
2013-12-17 01:50:00 | 651.00 | 651.01 | 631.10 | 631.10 | 1201.32 | 772322.06 |  642.90
2013-12-17 01:55:00 | 631.01 | 656.00 | 623.00 | 656.00 | 1112.83 | 706283.48 |  634.67
2013-12-17 02:00:00 | 655.00 | 662.99 | 654.00 | 657.01 |  368.13 | 242379.25 |  658.41
2013-12-17 02:05:00 | 657.97 | 660.00 | 634.16 | 639.79 |  229.89 | 149772.75 |  651.51
2013-12-17 02:10:00 | 639.78 | 640.00 | 629.84 | 636.27 |  348.43 | 220938.23 |  634.10
2013-12-17 02:15:00 | 636.27 | 650.00 | 631.00 | 644.00 |  168.94 | 108424.27 |  641.80
2013-12-17 02:20:00 | 640.00 | 640.00 | 628.00 | 632.79 |  278.80 | 176283.02 |  632.29
2013-12-17 02:25:00 | 632.80 | 647.00 | 626.99 | 647.00 |  317.77 | 201992.33 |  635.65
2013-12-17 02:30:00 | 640.00 | 650.00 | 631.99 | 640.00 |  149.03 |  95514.36 |  640.89
2013-12-17 02:35:00 | 633.05 | 644.00 | 633.05 | 636.00 |  154.90 |  98809.19 |  637.89
2013-12-17 02:40:00 | 635.00 | 635.00 | 613.11 | 618.00 |  611.89 | 379833.87 |  620.76
2013-12-17 02:45:00 | 617.00 | 635.00 | 612.51 | 629.00 |  525.82 | 326760.43 |  621.43
2013-12-17 02:50:00 | 625.00 | 628.35 | 614.50 | 619.99 |  203.45 | 125643.72 |  617.58
2013-12-17 02:55:00 | 619.00 | 625.00 | 617.00 | 625.00 |  216.63 | 134048.93 |  618.79
2013-12-17 03:00:00 | 625.00 | 635.00 | 617.01 | 633.95 |  283.09 | 178285.06 |  629.78
2013-12-17 03:05:00 | 635.00 | 639.99 | 631.83 | 631.83 |  394.07 | 250533.94 |  635.75
2013-12-17 03:10:00 | 638.00 | 639.92 | 628.67 | 639.05 |  221.41 | 140100.44 |  632.75
2013-12-17 03:15:00 | 639.05 | 640.00 | 628.75 | 636.73 |  264.43 | 168127.48 |  635.81
2013-12-17 03:20:00 | 636.73 | 657.88 | 635.00 | 657.88 |  214.03 | 137254.55 |  641.28
2013-12-17 03:25:00 | 655.01 | 670.00 | 644.19 | 658.42 |  717.88 | 474287.43 |  660.68
2013-12-17 03:30:00 | 657.00 | 669.90 | 650.00 | 650.00 |  274.02 | 180168.70 |  657.49
2013-12-17 03:35:00 | 649.94 | 650.00 | 631.00 | 640.00 |  235.50 | 150076.15 |  637.26
2013-12-17 03:40:00 | 633.00 | 651.90 | 631.51 | 651.90 |  190.27 | 121925.16 |  640.80
2013-12-17 03:45:00 | 652.00 | 656.80 | 649.80 | 649.80 |  127.76 |  83488.22 |  653.50
2013-12-17 03:50:00 | 653.00 | 653.89 | 635.00 | 649.49 |   87.21 |  56129.12 |  643.62
2013-12-17 03:55:00 | 649.48 | 649.48 | 631.83 | 631.83 |  238.63 | 152029.64 |  637.11
2013-12-17 04:00:00 | 631.83 | 650.00 | 626.00 | 643.96 |  153.02 |  97350.36 |  636.19
2013-12-17 04:05:00 | 643.95 | 657.20 | 643.95 | 647.04 |  157.85 | 102575.15 |  649.81
2013-12-17 04:10:00 | 647.04 | 647.04 | 631.01 | 636.29 |  215.14 | 137085.01 |  637.20
2013-12-17 04:15:00 | 636.35 | 638.87 | 634.81 | 638.00 |   82.75 |  52679.42 |  636.63
2013-12-17 04:20:00 | 638.85 | 647.05 | 638.00 | 641.05 |   92.80 |  59607.92 |  642.30
2013-12-17 04:25:00 | 644.71 | 645.72 | 636.00 | 644.98 |  157.84 | 101159.25 |  640.90
2013-12-17 04:30:00 | 641.79 | 644.00 | 631.02 | 641.34 |  181.98 | 116270.69 |  638.92
2013-12-17 04:35:00 | 641.34 | 641.79 | 638.13 | 641.79 |   64.93 |  41641.73 |  641.33
2013-12-17 04:40:00 | 641.73 | 644.23 | 638.58 | 644.22 |   50.72 |  32420.19 |  639.25
2013-12-17 04:45:00 | 644.22 | 658.00 | 644.22 | 658.00 |   85.38 |  55446.92 |  649.38
2013-12-17 04:50:00 | 656.00 | 660.00 | 650.01 | 657.97 |  120.04 |  78662.11 |  655.28
2013-12-17 04:55:00 | 657.84 | 663.00 | 652.75 | 652.75 |  162.32 | 107188.22 |  660.36
2013-12-17 05:00:00 | 658.65 | 658.65 | 650.03 | 655.00 |   44.89 |  29276.14 |  652.20
2013-12-17 05:05:00 | 654.99 | 664.00 | 654.76 | 663.42 |   51.65 |  34082.46 |  659.86
2013-12-17 05:10:00 | 663.99 | 664.00 | 653.00 | 657.99 |  133.79 |  88276.48 |  659.82
2013-12-17 05:15:00 | 657.99 | 659.38 | 653.31 | 659.38 |   24.92 |  16320.92 |  654.90
2013-12-17 05:20:00 | 659.38 | 662.63 | 657.00 | 658.82 |   82.58 |  54374.94 |  658.44
2013-12-17 05:25:00 | 658.82 | 660.00 | 654.36 | 660.00 |   93.47 |  61536.03 |  658.34
2013-12-17 05:30:00 | 654.36 | 670.00 | 653.41 | 667.88 |  191.54 | 126377.79 |  659.81
2013-12-17 05:35:00 | 658.88 | 668.24 | 658.88 | 660.00 |   33.37 |  22032.15 |  660.19
2013-12-17 05:40:00 | 660.02 | 674.93 | 660.00 | 670.00 |   96.71 |  64832.04 |  670.37
2013-12-17 05:45:00 | 667.98 | 680.00 | 667.98 | 679.99 |  163.68 | 110956.87 |  677.88
2013-12-17 05:50:00 | 679.99 | 690.25 | 676.59 | 690.25 |  252.86 | 173560.60 |  686.40
2013-12-17 05:55:00 | 690.25 | 696.00 | 688.51 | 690.02 |  178.61 | 123781.02 |  693.02
2013-12-17 06:00:00 | 690.02 | 709.00 | 690.00 | 706.00 |  714.43 | 499060.61 |  698.54
2013-12-17 06:05:00 | 706.00 | 706.00 | 690.02 | 691.40 |  277.38 | 193834.26 |  698.79
2013-12-17 06:10:00 | 691.80 | 697.48 | 691.45 | 694.10 |   99.13 |  68763.18 |  693.64
2013-12-17 06:15:00 | 694.10 | 706.00 | 694.10 | 706.00 |  113.46 |  79411.10 |  699.87
2013-12-17 06:20:00 | 706.00 | 726.00 | 703.83 | 726.00 |  309.61 | 221538.19 |  715.54
2013-12-17 06:25:00 | 726.00 | 740.00 | 724.24 | 736.00 |  841.65 | 617581.27 |  733.77
2013-12-17 06:30:00 | 736.00 | 740.00 | 725.50 | 725.51 |  633.75 | 465267.21 |  734.15
2013-12-17 06:35:00 | 727.30 | 730.10 | 715.01 | 729.00 |  180.30 | 130504.92 |  723.83
2013-12-17 06:40:00 | 717.03 | 729.90 | 715.11 | 720.02 |   76.10 |  54988.39 |  722.58
2013-12-17 06:45:00 | 725.75 | 740.00 | 720.00 | 726.33 |   88.51 |  64543.06 |  729.19
2013-12-17 06:50:00 | 726.41 | 729.81 | 722.32 | 725.00 |   67.95 |  49368.04 |  726.58
2013-12-17 06:55:00 | 725.00 | 738.87 | 723.01 | 730.01 |  220.80 | 161309.21 |  730.57
2013-12-17 07:00:00 | 730.02 | 739.90 | 730.01 | 739.90 |  123.83 |  90921.77 |  734.28
2013-12-17 07:05:00 | 739.90 | 748.01 | 732.42 | 748.00 |  228.32 | 169336.10 |  741.65
2013-12-17 07:10:00 | 748.00 | 748.89 | 740.00 | 748.88 |  193.50 | 144747.03 |  748.04
2013-12-17 07:15:00 | 748.88 | 750.00 | 741.11 | 745.99 |  297.18 | 221557.54 |  745.54
2013-12-17 07:20:00 | 745.99 | 746.00 | 731.22 | 738.78 |   99.67 |  73360.75 |  736.02
2013-12-17 07:25:00 | 738.78 | 738.90 | 730.51 | 733.00 |   48.36 |  35586.26 |  735.88
2013-12-17 07:30:00 | 731.00 | 737.99 | 731.00 | 735.59 |   79.92 |  58817.08 |  735.97
2013-12-17 07:35:00 | 733.46 | 735.59 | 721.10 | 730.55 |  308.29 | 223855.68 |  726.11
2013-12-17 07:40:00 | 728.06 | 734.97 | 713.10 | 713.10 |  187.49 | 135186.34 |  721.03
2013-12-17 07:45:00 | 716.10 | 728.99 | 710.00 | 712.97 |  175.85 | 125683.63 |  714.71
2013-12-17 07:50:00 | 712.97 | 723.83 | 712.43 | 720.00 |   65.88 |  47203.50 |  716.50
2013-12-17 07:55:00 | 717.80 | 722.00 | 716.18 | 722.00 |  142.66 | 102655.10 |  719.59
2013-12-17 08:00:00 | 720.00 | 727.49 | 720.00 | 727.49 |  144.10 | 104369.26 |  724.31
2013-12-17 08:05:00 | 727.49 | 739.89 | 727.49 | 735.00 |  116.44 |  85656.27 |  735.61
2013-12-17 08:10:00 | 735.00 | 735.00 | 726.99 | 727.49 |   78.96 |  57630.62 |  729.85
2013-12-17 08:15:00 | 726.90 | 731.00 | 723.69 | 728.91 |  101.62 |  73891.82 |  727.14
2013-12-17 08:20:00 | 726.90 | 733.00 | 726.90 | 727.00 |   27.12 |  19753.24 |  728.45
2013-12-17 08:25:00 | 727.00 | 728.01 | 720.00 | 726.98 |   38.74 |  27960.16 |  721.77
2013-12-17 08:30:00 | 720.02 | 726.64 | 717.76 | 717.76 |   78.58 |  56574.21 |  719.93
2013-12-17 08:35:00 | 717.64 | 717.76 | 715.51 | 717.50 |  104.56 |  75021.59 |  717.46
2013-12-17 08:40:00 | 717.50 | 726.49 | 714.00 | 715.00 |   58.98 |  42269.74 |  716.74
2013-12-17 08:45:00 | 715.01 | 725.00 | 715.01 | 715.81 |   32.99 |  23685.08 |  717.97
2013-12-17 08:50:00 | 715.81 | 723.49 | 714.00 | 723.44 |   41.70 |  29912.18 |  717.31
2013-12-17 08:55:00 | 719.97 | 719.97 | 716.00 | 718.01 |   18.51 |  13297.12 |  718.53
2013-12-17 09:00:00 | 719.97 | 719.98 | 715.00 | 715.00 |   29.26 |  20950.98 |  715.91
2013-12-17 09:05:00 | 715.00 | 718.00 | 704.40 | 704.41 |   83.55 |  59282.34 |  709.52
2013-12-17 09:10:00 | 704.40 | 705.00 | 700.01 | 701.00 |  233.30 | 163707.20 |  701.71
2013-12-17 09:15:00 | 701.99 | 708.65 | 700.16 | 702.20 |  162.18 | 113837.71 |  701.92
2013-12-17 09:20:00 | 707.23 | 709.94 | 703.00 | 703.00 |   42.95 |  30252.61 |  704.30
2013-12-17 09:25:00 | 702.22 | 703.00 | 695.00 | 696.71 |  120.75 |  84588.25 |  700.53
2013-12-17 09:30:00 | 695.81 | 702.00 | 695.00 | 700.00 |  107.81 |  75335.98 |  698.80
2013-12-17 09:35:00 | 700.00 | 702.00 | 690.90 | 695.00 |   99.55 |  69311.10 |  696.21
2013-12-17 09:40:00 | 695.90 | 696.00 | 690.00 | 690.00 |  235.28 | 162839.13 |  692.11
2013-12-17 09:45:00 | 695.00 | 698.58 | 690.00 | 698.58 |   68.29 |  47344.19 |  693.28
2013-12-17 09:50:00 | 698.58 | 699.00 | 696.00 | 699.00 |   82.53 |  57609.48 |  698.05
2013-12-17 09:55:00 | 699.00 | 705.00 | 698.58 | 704.51 |   82.77 |  58096.09 |  701.90
2013-12-17 10:00:00 | 705.00 | 707.45 | 698.92 | 698.92 |   55.81 |  39309.46 |  704.39
2013-12-17 10:05:00 | 698.92 | 698.92 | 690.00 | 693.20 |  152.47 | 105421.36 |  691.43
2013-12-17 10:10:00 | 693.20 | 693.20 | 687.51 | 687.51 |  144.25 |  99570.62 |  690.25
2013-12-17 10:15:00 | 688.97 | 688.97 | 675.01 | 680.01 |  361.14 | 245566.33 |  679.97
2013-12-17 10:20:00 | 680.51 | 692.89 | 680.01 | 688.97 |  279.61 | 190533.75 |  681.43
2013-12-17 10:25:00 | 688.97 | 688.97 | 676.00 | 676.00 |  171.28 | 116548.52 |  680.44
2013-12-17 10:30:00 | 685.15 | 688.00 | 678.59 | 686.98 |   91.83 |  62755.60 |  683.39
2013-12-17 10:35:00 | 682.03 | 692.89 | 682.03 | 692.79 |  141.41 |  97098.91 |  686.67
2013-12-17 10:40:00 | 692.79 | 692.90 | 692.79 | 692.90 |   50.53 |  35014.22 |  692.88
2013-12-17 10:45:00 | 692.90 | 694.89 | 690.65 | 694.48 |   42.08 |  29141.62 |  692.47
2013-12-17 10:50:00 | 694.48 | 699.49 | 694.48 | 699.00 |   33.10 |  23051.97 |  696.35
2013-12-17 10:55:00 | 698.87 | 704.00 | 698.80 | 703.93 |  150.58 | 105557.51 |  701.02
2013-12-17 11:00:00 | 704.00 | 718.86 | 703.93 | 714.78 |  110.51 |  78401.53 |  709.43
2013-12-17 11:05:00 | 714.00 | 718.85 | 710.43 | 710.43 |  107.88 |  77127.62 |  714.93
2013-12-17 11:10:00 | 712.01 | 712.01 | 702.00 | 704.44 |  201.12 | 142620.39 |  709.13
2013-12-17 11:15:00 | 705.83 | 705.83 | 703.00 | 703.00 |   60.74 |  42753.87 |  703.91
2013-12-17 11:20:00 | 703.00 | 705.00 | 703.00 | 703.00 |   39.51 |  27779.00 |  703.10
2013-12-17 11:25:00 | 703.00 | 704.60 | 701.00 | 702.00 |   81.92 |  57541.89 |  702.43
2013-12-17 11:30:00 | 701.01 | 702.00 | 694.00 | 699.99 |  181.26 | 126200.79 |  696.26
2013-12-17 11:35:00 | 699.99 | 708.00 | 696.00 | 705.00 |   49.78 |  34977.85 |  702.62
2013-12-17 11:40:00 | 704.99 | 708.00 | 701.00 | 708.00 |   35.85 |  25323.22 |  706.39
2013-12-17 11:45:00 | 708.00 | 713.00 | 700.00 | 700.00 |  192.07 | 134902.14 |  702.36
2013-12-17 11:50:00 | 702.91 | 712.99 | 700.00 | 703.12 |  183.89 | 130329.16 |  708.74
2013-12-17 11:55:00 | 703.12 | 706.99 | 703.00 | 706.31 |   24.70 |  17378.87 |  703.56
2013-12-17 12:00:00 | 703.23 | 706.29 | 696.00 | 696.96 |  115.03 |  80505.88 |  699.84
2013-12-17 12:05:00 | 696.96 | 700.00 | 694.30 | 697.00 |   53.74 |  37414.66 |  696.23
2013-12-17 12:10:00 | 695.55 | 698.91 | 689.10 | 698.91 |  145.91 | 100735.70 |  690.39
2013-12-17 12:15:00 | 698.91 | 698.91 | 690.01 | 695.00 |   52.90 |  36589.83 |  691.72
2013-12-17 12:20:00 | 694.49 | 697.78 | 692.00 | 697.75 |   22.23 |  15467.50 |  695.91
2013-12-17 12:25:00 | 693.39 | 697.00 | 691.30 | 691.30 |  118.60 |  82084.06 |  692.09
2013-12-17 12:30:00 | 692.50 | 692.50 | 688.00 | 688.00 |  111.29 |  76787.87 |  690.00
2013-12-17 12:35:00 | 688.00 | 689.04 | 681.00 | 683.33 |   80.36 |  54872.50 |  682.87
2013-12-17 12:40:00 | 682.00 | 683.33 | 679.17 | 680.00 |  159.86 | 108849.14 |  680.89
2013-12-17 12:45:00 | 680.01 | 680.01 | 675.03 | 679.90 |  285.75 | 193391.45 |  676.80
2013-12-17 12:50:00 | 679.90 | 688.88 | 675.01 | 679.01 |  181.71 | 123848.62 |  681.57
2013-12-17 12:55:00 | 686.99 | 687.00 | 678.00 | 678.00 |   24.32 |  16541.06 |  680.11
2013-12-17 13:00:00 | 678.00 | 678.00 | 667.00 | 667.00 |  340.39 | 228656.03 |  671.75
2013-12-17 13:05:00 | 670.00 | 672.58 | 664.00 | 666.28 |  239.31 | 159614.94 |  666.97
2013-12-17 13:10:00 | 666.28 | 666.99 | 661.04 | 666.99 |  204.42 | 135766.12 |  664.15
2013-12-17 13:15:00 | 667.00 | 671.20 | 663.00 | 667.02 |  447.62 | 298854.81 |  667.66
2013-12-17 13:20:00 | 669.99 | 669.99 | 663.33 | 666.01 |  280.83 | 186780.97 |  665.10
2013-12-17 13:25:00 | 666.01 | 666.01 | 663.48 | 666.00 |   85.04 |  56470.90 |  664.08
2013-12-17 13:30:00 | 666.00 | 669.97 | 663.48 | 669.00 |  110.64 |  73632.22 |  665.51
2013-12-17 13:35:00 | 666.50 | 673.00 | 666.50 | 672.00 |  144.09 |  96498.98 |  669.72
2013-12-17 13:40:00 | 672.00 | 678.88 | 670.00 | 674.00 |  171.69 | 115934.55 |  675.24
2013-12-17 13:45:00 | 671.65 | 671.65 | 663.63 | 663.63 |  131.29 |  87533.35 |  666.74
2013-12-17 13:50:00 | 663.63 | 665.00 | 663.00 | 663.00 |  102.97 |  68303.06 |  663.35
2013-12-17 13:55:00 | 663.00 | 667.99 | 661.01 | 662.01 |  206.75 | 137018.22 |  662.73
2013-12-17 14:00:00 | 662.01 | 666.00 | 661.01 | 662.57 |   68.71 |  45606.71 |  663.73
2013-12-17 14:05:00 | 664.90 | 671.11 | 662.57 | 670.00 |  167.35 | 111810.23 |  668.14
2013-12-17 14:10:00 | 671.00 | 679.00 | 671.00 | 679.00 |  179.02 | 120802.24 |  674.78
2013-12-17 14:15:00 | 679.00 | 687.00 | 679.00 | 683.04 |  282.16 | 192759.14 |  683.16
2013-12-17 14:20:00 | 686.00 | 687.00 | 680.00 | 680.00 |  159.21 | 108927.74 |  684.19
2013-12-17 14:25:00 | 680.00 | 680.00 | 676.00 | 679.00 |   88.84 |  60353.46 |  679.37
2013-12-17 14:30:00 | 678.99 | 685.00 | 676.00 | 685.00 |   61.19 |  41620.64 |  680.13
2013-12-17 14:35:00 | 685.00 | 688.99 | 682.17 | 688.99 |  115.61 |  79186.18 |  684.93
2013-12-17 14:40:00 | 688.99 | 689.00 | 671.11 | 680.00 |  156.60 | 106732.97 |  681.56
2013-12-17 14:45:00 | 683.95 | 685.97 | 680.12 | 685.97 |   27.24 |  18618.21 |  683.40
2013-12-17 14:50:00 | 684.62 | 686.67 | 682.51 | 686.67 |   36.27 |  24843.46 |  684.87
2013-12-17 14:55:00 | 686.83 | 696.97 | 686.83 | 692.01 |  130.88 |  90388.79 |  690.61
2013-12-17 15:00:00 | 690.01 | 696.90 | 690.00 | 690.00 |   61.47 |  42717.93 |  694.95
2013-12-17 15:05:00 | 690.10 | 695.00 | 687.50 | 690.00 |  156.09 | 107924.08 |  691.42
2013-12-17 15:10:00 | 689.00 | 689.99 | 685.00 | 685.00 |   50.27 |  34553.21 |  687.36
2013-12-17 15:15:00 | 684.71 | 688.90 | 683.50 | 685.50 |  113.82 |  77907.99 |  684.49
2013-12-17 15:20:00 | 685.50 | 685.50 | 681.00 | 683.44 |   36.12 |  24659.36 |  682.75
2013-12-17 15:25:00 | 682.00 | 682.00 | 678.00 | 678.59 |  114.67 |  77946.63 |  679.75
2013-12-17 15:30:00 | 682.00 | 682.50 | 677.50 | 679.50 |   55.87 |  37989.77 |  679.96
2013-12-17 15:35:00 | 681.99 | 682.00 | 675.01 | 675.01 |   92.81 |  62890.19 |  677.65
2013-12-17 15:40:00 | 675.01 | 682.99 | 675.00 | 682.99 |  102.30 |  69460.96 |  679.00
2013-12-17 15:45:00 | 682.99 | 685.00 | 681.50 | 684.00 |   50.93 |  34805.96 |  683.47
2013-12-17 15:50:00 | 684.00 | 687.80 | 682.00 | 685.00 |   64.82 |  44407.00 |  685.03
2013-12-17 15:55:00 | 686.90 | 687.80 | 684.36 | 684.36 |   78.88 |  54116.78 |  686.11
2013-12-17 16:00:00 | 684.90 | 686.99 | 684.00 | 684.01 |   37.50 |  25719.91 |  685.78
2013-12-17 16:05:00 | 686.98 | 695.00 | 684.00 | 689.99 |  120.77 |  83271.57 |  689.53
2013-12-17 16:10:00 | 689.99 | 691.88 | 686.55 | 690.00 |   72.61 |  50030.66 |  689.01
2013-12-17 16:15:00 | 688.82 | 688.82 | 685.00 | 688.00 |   62.71 |  42993.81 |  685.61
2013-12-17 16:20:00 | 687.95 | 690.00 | 685.05 | 689.00 |   89.38 |  61553.56 |  688.70
2013-12-17 16:25:00 | 689.00 | 694.99 | 689.00 | 691.00 |  148.49 | 102403.00 |  689.62
2013-12-17 16:30:00 | 691.01 | 695.00 | 691.00 | 693.00 |  166.46 | 115456.88 |  693.60
2013-12-17 16:35:00 | 693.00 | 694.99 | 691.00 | 694.99 |  153.97 | 106646.85 |  692.66
2013-12-17 16:40:00 | 693.06 | 694.98 | 690.02 | 694.49 |   24.84 |  17168.35 |  691.25
2013-12-17 16:45:00 | 690.05 | 694.99 | 686.70 | 692.10 |  219.55 | 151612.24 |  690.55
2013-12-17 16:50:00 | 687.01 | 692.10 | 687.01 | 690.02 |  190.20 | 131399.52 |  690.84
2013-12-17 16:55:00 | 692.00 | 692.10 | 690.02 | 690.02 |   20.57 |  14228.51 |  691.83
2013-12-17 17:00:00 | 692.00 | 695.00 | 690.01 | 694.50 |  136.79 |  94793.11 |  692.97
2013-12-17 17:05:00 | 694.50 | 695.01 | 691.53 | 693.00 |   70.79 |  49189.85 |  694.88
2013-12-17 17:10:00 | 693.00 | 699.99 | 693.00 | 698.95 |   94.41 |  65919.27 |  698.19
2013-12-17 17:15:00 | 697.01 | 715.00 | 697.01 | 715.00 |  467.54 | 330259.52 |  706.38
2013-12-17 17:20:00 | 715.00 | 718.00 | 705.00 | 706.81 |  162.74 | 116062.82 |  713.19
2013-12-17 17:25:00 | 713.00 | 714.00 | 708.00 | 709.00 |  198.78 | 141307.98 |  710.89
2013-12-17 17:30:00 | 709.00 | 716.99 | 708.85 | 715.00 |  171.85 | 122877.59 |  715.02
2013-12-17 17:35:00 | 714.71 | 716.95 | 708.01 | 708.02 |  164.38 | 116862.52 |  710.92
2013-12-17 17:40:00 | 708.02 | 708.14 | 703.00 | 705.00 |  309.84 | 218353.87 |  704.73
2013-12-17 17:45:00 | 705.00 | 710.00 | 703.27 | 710.00 |  109.46 |  77462.52 |  707.67
2013-12-17 17:50:00 | 711.00 | 711.48 | 706.55 | 706.61 |   72.62 |  51549.64 |  709.88
2013-12-17 17:55:00 | 708.98 | 710.00 | 706.56 | 710.00 |   60.98 |  43218.73 |  708.74
2013-12-17 18:00:00 | 709.00 | 712.00 | 707.00 | 707.00 |  182.72 | 129368.63 |  708.00
2013-12-17 18:05:00 | 707.01 | 709.99 | 702.02 | 702.27 |   57.71 |  40688.57 |  705.01
2013-12-17 18:10:00 | 702.27 | 707.88 | 702.27 | 707.00 |   13.59 |   9580.79 |  704.77
2013-12-17 18:15:00 | 706.99 | 707.77 | 704.79 | 707.00 |   31.51 |  22248.37 |  706.17
2013-12-17 18:20:00 | 707.00 | 707.77 | 704.90 | 705.63 |   87.02 |  61466.01 |  706.35
2013-12-17 18:25:00 | 705.63 | 709.96 | 705.63 | 709.96 |   26.92 |  19043.20 |  707.41
2013-12-17 18:30:00 | 709.96 | 712.95 | 707.77 | 712.95 |  116.90 |  82895.80 |  709.13
2013-12-17 18:35:00 | 712.95 | 718.00 | 712.95 | 716.00 |  214.72 | 153515.42 |  714.96
2013-12-17 18:40:00 | 716.00 | 717.90 | 710.00 | 710.05 |   62.12 |  44312.22 |  713.33
2013-12-17 18:45:00 | 711.00 | 715.00 | 710.10 | 715.00 |   61.02 |  43557.80 |  713.78
2013-12-17 18:50:00 | 715.00 | 717.00 | 712.86 | 715.02 |   52.12 |  37252.50 |  714.74
2013-12-17 18:55:00 | 715.02 | 717.10 | 713.43 | 714.05 |   22.93 |  16403.42 |  715.38
2013-12-17 19:00:00 | 714.05 | 716.16 | 710.02 | 710.02 |  126.25 |  89797.32 |  711.25
2013-12-17 19:05:00 | 710.02 | 710.03 | 705.00 | 705.00 |  147.76 | 104550.80 |  707.58
2013-12-17 19:10:00 | 704.00 | 710.03 | 704.00 | 704.00 |  106.36 |  75021.57 |  705.33
2013-12-17 19:15:00 | 703.87 | 709.90 | 702.01 | 702.02 |   74.33 |  52360.89 |  704.42
2013-12-17 19:20:00 | 708.30 | 708.30 | 704.82 | 704.82 |    1.10 |    774.44 |  706.63
2013-12-17 19:25:00 | 704.77 | 708.28 | 704.76 | 707.98 |   13.17 |   9310.12 |  706.92
2013-12-17 19:30:00 | 707.97 | 710.00 | 704.81 | 708.25 |   34.80 |  24629.21 |  707.67
2013-12-17 19:35:00 | 708.25 | 714.00 | 708.25 | 712.94 |   48.69 |  34665.73 |  712.01
2013-12-17 19:40:00 | 709.99 | 712.94 | 704.00 | 704.00 |   39.52 |  27944.96 |  707.09
2013-12-17 19:45:00 | 705.02 | 708.00 | 702.07 | 702.07 |   52.88 |  37173.61 |  702.92
2013-12-17 19:50:00 | 702.70 | 711.75 | 700.00 | 705.00 |   89.29 |  62799.79 |  703.31
2013-12-17 19:55:00 | 705.00 | 708.75 | 703.02 | 707.07 |   32.39 |  22864.32 |  705.96
2013-12-17 20:00:00 | 707.07 | 709.00 | 703.01 | 704.92 |   41.10 |  28997.08 |  705.49
2013-12-17 20:05:00 | 705.00 | 706.00 | 694.00 | 694.00 |  115.54 |  80930.25 |  700.44
2013-12-17 20:10:00 | 695.00 | 708.76 | 695.00 | 695.11 |   87.06 |  60872.20 |  699.19
2013-12-17 20:15:00 | 699.01 | 702.66 | 695.00 | 695.50 |  122.97 |  85549.96 |  695.72
2013-12-17 20:20:00 | 695.50 | 698.00 | 695.00 | 695.00 |   13.50 |   9399.10 |  696.33
2013-12-17 20:25:00 | 695.00 | 697.82 | 690.00 | 697.82 |  270.56 | 187467.79 |  692.90
2013-12-17 20:30:00 | 690.00 | 695.00 | 686.00 | 686.00 |  131.55 |  90890.61 |  690.94
2013-12-17 20:35:00 | 688.01 | 693.50 | 681.60 | 681.60 |  141.19 |  97025.99 |  687.21
2013-12-17 20:40:00 | 682.00 | 690.89 | 680.00 | 682.05 |  121.70 |  82996.80 |  681.97
2013-12-17 20:45:00 | 685.00 | 685.00 | 671.90 | 675.00 |  524.41 | 354822.20 |  676.61
2013-12-17 20:50:00 | 675.22 | 681.30 | 675.00 | 678.99 |   61.93 |  42012.47 |  678.43
2013-12-17 20:55:00 | 678.99 | 679.00 | 663.01 | 678.90 |  320.87 | 215033.93 |  670.15
2013-12-17 21:00:00 | 678.37 | 678.89 | 664.10 | 670.00 |   64.40 |  43431.20 |  674.35
2013-12-17 21:05:00 | 670.00 | 678.80 | 664.00 | 666.98 |   82.11 |  54890.20 |  668.53
2013-12-17 21:10:00 | 666.00 | 673.41 | 664.20 | 673.40 |   59.36 |  39677.14 |  668.42
2013-12-17 21:15:00 | 673.40 | 689.61 | 670.00 | 679.81 |  145.94 |  98783.80 |  676.86
2013-12-17 21:20:00 | 679.95 | 689.99 | 679.81 | 689.42 |   87.02 |  59496.41 |  683.68
2013-12-17 21:25:00 | 683.54 | 688.89 | 683.16 | 684.99 |   85.80 |  58812.81 |  685.50
2013-12-17 21:30:00 | 686.99 | 692.00 | 685.00 | 690.00 |   61.60 |  42387.41 |  688.13
2013-12-17 21:35:00 | 690.00 | 692.89 | 685.00 | 691.60 |   76.12 |  52572.66 |  690.65
2013-12-17 21:40:00 | 691.60 | 695.00 | 689.58 | 689.61 |  117.01 |  80981.39 |  692.09
2013-12-17 21:45:00 | 690.00 | 692.00 | 687.00 | 687.00 |   55.90 |  38566.54 |  689.88
2013-12-17 21:50:00 | 687.00 | 688.70 | 682.23 | 683.00 |  116.08 |  79504.38 |  684.94
2013-12-17 21:55:00 | 682.23 | 683.00 | 679.63 | 679.63 |   37.81 |  25757.96 |  681.32
2013-12-17 22:00:00 | 680.00 | 682.10 | 676.90 | 681.13 |   51.46 |  34949.66 |  679.21
2013-12-17 22:05:00 | 678.27 | 682.10 | 678.27 | 678.51 |   26.26 |  17908.45 |  681.90
2013-12-17 22:10:00 | 681.98 | 686.22 | 681.98 | 682.40 |   20.35 |  13920.74 |  684.13
2013-12-17 22:15:00 | 684.00 | 685.22 | 681.00 | 682.00 |   13.47 |   9188.16 |  682.34
2013-12-17 22:20:00 | 682.00 | 683.90 | 680.00 | 680.01 |   11.42 |   7780.06 |  681.06
2013-12-17 22:25:00 | 681.00 | 684.90 | 680.00 | 680.02 |   41.01 |  27906.16 |  680.41
2013-12-17 22:30:00 | 680.02 | 683.18 | 680.00 | 680.00 |   39.82 |  27090.05 |  680.23
2013-12-17 22:35:00 | 680.00 | 680.00 | 676.60 | 680.00 |   57.15 |  38717.31 |  677.41
2013-12-17 22:40:00 | 680.00 | 699.50 | 676.61 | 690.00 |  514.20 | 354340.61 |  689.11
2013-12-17 22:45:00 | 686.70 | 705.00 | 678.00 | 684.20 |  388.43 | 268637.73 |  691.59
2013-12-17 22:50:00 | 684.20 | 690.78 | 683.10 | 683.13 |   16.61 |  11388.42 |  685.46
2013-12-17 22:55:00 | 684.98 | 686.00 | 680.63 | 682.99 |   48.14 |  32883.23 |  683.12
2013-12-17 23:00:00 | 682.99 | 689.90 | 682.00 | 684.97 |   10.51 |   7203.75 |  685.45
2013-12-17 23:05:00 | 684.97 | 693.70 | 684.97 | 690.22 |   40.91 |  28194.02 |  689.26
2013-12-17 23:10:00 | 690.22 | 693.43 | 689.00 | 690.00 |   54.86 |  37856.82 |  690.00
2013-12-17 23:15:00 | 690.00 | 693.43 | 686.77 | 687.70 |   34.68 |  23871.14 |  688.39
2013-12-17 23:20:00 | 687.70 | 689.00 | 684.30 | 686.75 |   15.47 |  10640.77 |  687.93
2013-12-17 23:25:00 | 686.75 | 686.75 | 683.20 | 683.32 |   29.69 |  20317.35 |  684.25
2013-12-17 23:30:00 | 685.00 | 688.00 | 683.20 | 688.00 |   25.49 |  17463.77 |  685.10
2013-12-17 23:35:00 | 686.84 | 692.97 | 680.68 | 681.45 |   97.60 |  67016.21 |  686.63
2013-12-17 23:40:00 | 681.48 | 684.00 | 680.75 | 680.76 |   55.59 |  37899.27 |  681.82
2013-12-17 23:45:00 | 682.00 | 684.00 | 682.00 | 682.20 |    4.38 |   2996.70 |  683.59
2013-12-17 23:50:00 | 682.20 | 683.97 | 678.61 | 678.61 |   73.78 |  50117.39 |  679.30
2013-12-17 23:55:00 | 678.37 | 680.44 | 673.62 | 673.62 |  127.44 |  86033.99 |  675.12
2013-12-18 00:00:00 | 675.00 | 677.00 | 670.64 | 673.64 |   26.95 |  18145.04 |  673.34
2013-12-18 00:05:00 | 675.00 | 680.70 | 673.10 | 673.90 |   41.63 |  28152.67 |  676.24
2013-12-18 00:10:00 | 674.00 | 676.90 | 673.00 | 675.00 |   62.87 |  42420.53 |  674.78
2013-12-18 00:15:00 | 674.73 | 680.66 | 672.97 | 673.02 |   36.24 |  24472.06 |  675.19
2013-12-18 00:20:00 | 674.19 | 676.34 | 671.35 | 671.35 |   17.24 |  11615.19 |  673.63
2013-12-18 00:25:00 | 671.35 | 674.00 | 670.00 | 670.00 |   63.70 |  42749.39 |  671.08